Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-11-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $12.29 | $12.29 | 65,500 | — | — |
| 2022-12-29 | $12.70 | $12.70 | 63,000 | — | — |
| 2022-12-28 | $12.57 | $12.57 | 60,100 | — | — |
| 2022-12-27 | $12.82 | $12.82 | 35,800 | — | — |
| 2022-12-23 | $12.77 | $12.77 | 106,200 | — | — |
| 2022-12-22 | $12.90 | $12.90 | 81,500 | — | — |
| 2022-12-21 | $13.17 | $13.17 | 98,300 | — | — |
| 2022-12-20 | $12.57 | $12.57 | 124,800 | — | — |
| 2022-12-19 | $12.68 | $12.68 | 95,900 | — | — |
| 2022-12-16 | $13.31 | $13.31 | 199,500 | — | — |
| 2022-12-15 | $13.51 | $13.51 | 73,400 | — | — |
| 2022-12-14 | $13.84 | $13.84 | 102,100 | — | — |
| 2022-12-13 | $13.61 | $13.61 | 103,300 | — | — |
| 2022-12-12 | $13.40 | $13.40 | 75,600 | — | — |
| 2022-12-09 | $13.50 | $13.50 | 228,100 | — | — |
| 2022-12-08 | $13.71 | $13.71 | 105,400 | — | — |
| 2022-12-07 | $14.07 | $14.07 | 154,400 | — | — |
| 2022-12-06 | $14.09 | $14.09 | 140,200 | — | — |
| 2022-12-05 | $13.82 | $13.82 | 127,800 | — | — |
| 2022-12-02 | $13.78 | $13.78 | 93,700 | — | — |
| 2022-12-01 | $13.42 | $13.42 | 121,300 | — | — |
| 2022-11-30 | $12.85 | $12.85 | 772,200 | — | — |
| 2022-11-29 | $13.16 | $13.16 | 100,300 | — | — |
| 2022-11-28 | $13.02 | $13.02 | 101,200 | — | — |
| 2022-11-25 | $12.71 | $12.71 | 57,600 | — | — |
| 2022-11-23 | $12.89 | $12.89 | 64,300 | — | — |
| 2022-11-22 | $12.77 | $12.77 | 123,000 | — | — |
| 2022-11-21 | $13.55 | $13.55 | 90,600 | — | — |
| 2022-11-18 | $13.51 | $13.51 | 81,400 | — | — |
| 2022-11-17 | $13.20 | $13.20 | 94,800 | — | — |
| 2022-11-16 | $13.10 | $13.10 | 129,600 | — | — |
| 2022-11-15 | $13.02 | $13.02 | 106,100 | — | — |
| 2022-11-14 | $12.62 | $12.62 | 181,200 | — | — |
| 2022-11-11 | $12.97 | $12.97 | 101,800 | — | — |
| 2022-11-10 | $13.28 | $13.28 | 144,500 | — | — |
| 2022-11-09 | $13.10 | $13.10 | 152,000 | — | — |
| 2022-11-08 | $12.35 | $12.35 | 153,000 | — | — |
| 2022-11-07 | $12.44 | $12.44 | 325,300 | — | — |
| 2022-11-04 | $12.50 | $12.50 | 84,500 | — | — |
| 2022-11-03 | $12.39 | $12.39 | 57,200 | — | — |
| 2022-11-02 | $12.39 | $12.39 | 107,400 | — | — |
| 2022-11-01 | $12.64 | $12.64 | 96,700 | — | — |
| 2022-10-31 | $12.81 | $12.81 | 115,700 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 105,200 | — | — |
| 2022-10-27 | $12.28 | $12.28 | 151,800 | — | — |
| 2022-10-26 | $12.27 | $12.27 | 134,700 | — | — |
| 2022-10-25 | $12.08 | $12.08 | 123,700 | — | — |
| 2022-10-24 | $11.62 | $11.62 | 154,300 | — | — |
| 2022-10-21 | $11.87 | $11.87 | 125,200 | — | — |
| 2022-10-20 | $11.64 | $11.64 | 92,900 | — | — |
| 2022-10-19 | $11.41 | $11.41 | 117,600 | — | — |
| 2022-10-18 | $11.45 | $11.45 | 115,100 | — | — |
| 2022-10-17 | $11.29 | $11.29 | 159,900 | — | — |
| 2022-10-14 | $10.68 | $10.68 | 207,000 | — | — |
| 2022-10-13 | $10.81 | $10.81 | 140,500 | — | — |
| 2022-10-12 | $10.62 | $10.62 | 104,200 | — | — |
| 2022-10-11 | $10.36 | $10.36 | 160,300 | — | — |
| 2022-10-10 | $10.17 | $10.17 | 120,700 | — | — |
| 2022-10-07 | $9.75 | $9.75 | 354,400 | — | — |
| 2022-10-06 | $9.85 | $9.85 | 132,500 | — | — |
| 2022-10-05 | $9.36 | $9.36 | 190,700 | — | — |
| 2022-10-04 | $9.82 | $9.82 | 162,600 | — | — |
| 2022-10-03 | $9.16 | $9.16 | 160,900 | — | — |
| 2022-09-30 | $9.14 | $9.14 | 223,000 | — | — |
| 2022-09-29 | $9.22 | $9.22 | 269,100 | — | — |
| 2022-09-28 | $9.57 | $9.57 | 389,600 | — | — |
| 2022-09-27 | $9.11 | $9.11 | 199,100 | — | — |
| 2022-09-26 | $9.11 | $9.11 | 267,400 | — | — |
| 2022-09-23 | $9.42 | $9.42 | 425,200 | — | — |
| 2022-09-22 | $8.32 | $8.32 | 208,000 | — | — |
| 2022-09-21 | $8.38 | $8.38 | 301,000 | — | — |
| 2022-09-20 | $8.72 | $8.72 | 482,800 | — | — |
| 2022-09-19 | $8.31 | $8.31 | 486,600 | — | — |
| 2022-09-16 | $8.15 | $8.15 | 4,112,800 | — | — |
| 2022-09-15 | $8.52 | $8.52 | 618,800 | — | — |
| 2022-09-14 | $8.49 | $8.49 | 469,200 | — | — |
| 2022-09-13 | $8.61 | $8.61 | 537,300 | — | — |
| 2022-09-12 | $9.16 | $9.16 | 417,200 | — | — |
| 2022-09-09 | $8.70 | $8.70 | 352,200 | — | — |
| 2022-09-08 | $8.74 | $8.74 | 341,500 | — | — |
| 2022-09-07 | $8.89 | $8.89 | 467,400 | — | — |
| 2022-09-06 | $9.26 | $9.26 | 720,600 | — | — |
| 2022-09-02 | $9.82 | $9.82 | 142,000 | — | — |
| 2022-09-01 | $10.06 | $10.06 | 103,400 | — | — |
| 2022-08-31 | $10.33 | $10.33 | 77,100 | — | — |
| 2022-08-30 | $10.37 | $10.37 | 157,000 | — | — |
| 2022-08-29 | $10.66 | $10.66 | 86,600 | — | — |
| 2022-08-26 | $10.84 | $10.84 | 91,600 | — | — |
| 2022-08-25 | $11.09 | $11.09 | 117,100 | — | — |
| 2022-08-24 | $10.71 | $10.71 | 69,800 | — | — |
| 2022-08-23 | $10.74 | $10.74 | 97,700 | — | — |
| 2022-08-22 | $11.62 | $11.62 | 67,700 | — | — |
| 2022-08-19 | $12.14 | $12.14 | 112,500 | — | — |
| 2022-08-18 | $11.88 | $11.88 | 102,300 | — | — |
| 2022-08-17 | $11.92 | $11.92 | 134,800 | — | — |
| 2022-08-16 | $11.84 | $11.84 | 103,800 | — | — |
| 2022-08-15 | $11.90 | $11.90 | 119,300 | — | — |
| 2022-08-12 | $13.00 | $13.00 | 64,300 | — | — |
| 2022-08-11 | $12.43 | $12.43 | 88,600 | — | — |
| 2022-08-10 | $12.47 | $12.47 | 115,100 | — | — |
| 2022-08-09 | $15.66 | $15.66 | 28,400 | — | — |
| 2022-08-08 | $15.67 | $15.67 | 33,100 | — | — |
| 2022-08-05 | $15.91 | $15.91 | 29,400 | — | — |
| 2022-08-04 | $16.20 | $16.20 | 33,500 | — | — |
| 2022-08-03 | $16.04 | $16.04 | 30,100 | — | — |
| 2022-08-02 | $15.66 | $15.66 | 40,500 | — | — |
| 2022-08-01 | $15.78 | $15.78 | 32,400 | — | — |
| 2022-07-29 | $15.71 | $15.71 | 52,000 | — | — |
| 2022-07-28 | $15.77 | $15.77 | 49,000 | — | — |
| 2022-07-27 | $16.48 | $16.48 | 31,200 | — | — |
| 2022-07-26 | $15.70 | $15.70 | 30,800 | — | — |
| 2022-07-25 | $15.97 | $15.97 | 33,600 | — | — |
| 2022-07-22 | $16.05 | $16.05 | 29,100 | — | — |
| 2022-07-21 | $16.09 | $16.09 | 31,900 | — | — |
| 2022-07-20 | $16.61 | $16.61 | 45,100 | — | — |
| 2022-07-19 | $16.16 | $16.16 | 56,700 | — | — |
| 2022-07-18 | $16.06 | $16.06 | 30,900 | — | — |
| 2022-07-15 | $15.87 | $15.87 | 50,200 | — | — |
| 2022-07-14 | $15.30 | $15.30 | 46,600 | — | — |
| 2022-07-13 | $14.87 | $14.87 | 31,000 | — | — |
| 2022-07-12 | $14.70 | $14.70 | 38,300 | — | — |
| 2022-07-11 | $14.53 | $14.53 | 20,500 | — | — |
| 2022-07-08 | $15.03 | $15.03 | 47,900 | — | — |
| 2022-07-07 | $14.95 | $14.95 | 44,100 | — | — |
| 2022-07-06 | $14.60 | $14.60 | 58,800 | — | — |
| 2022-07-05 | $15.74 | $15.74 | 62,200 | — | — |
| 2022-07-01 | $16.05 | $16.05 | 34,900 | — | — |
| 2022-06-30 | $16.16 | $16.16 | 56,200 | — | — |
| 2022-06-29 | $15.68 | $15.68 | 45,100 | — | — |
| 2022-06-28 | $15.46 | $15.46 | 44,800 | — | — |
| 2022-06-27 | $15.71 | $15.71 | 29,400 | — | — |
| 2022-06-24 | $15.60 | $15.60 | 97,000 | — | — |
| 2022-06-23 | $15.36 | $15.36 | 40,800 | — | — |
| 2022-06-22 | $14.83 | $14.83 | 75,400 | — | — |
| 2022-06-21 | $14.29 | $14.29 | 51,700 | — | — |
| 2022-06-17 | $13.76 | $13.76 | 129,300 | — | — |
| 2022-06-16 | $13.34 | $13.34 | 51,600 | — | — |
| 2022-06-15 | $13.54 | $13.54 | 46,400 | — | — |
| 2022-06-14 | $13.47 | $13.47 | 35,200 | — | — |
| 2022-06-13 | $13.48 | $13.48 | 42,000 | — | — |
| 2022-06-10 | $13.77 | $13.77 | 43,700 | — | — |
| 2022-06-09 | $14.38 | $14.38 | 50,100 | — | — |
| 2022-06-08 | $14.55 | $14.55 | 46,400 | — | — |
| 2022-06-07 | $14.58 | $14.58 | 48,800 | — | — |
| 2022-06-06 | $14.52 | $14.52 | 61,200 | — | — |
| 2022-06-03 | $14.13 | $14.13 | 42,500 | — | — |
| 2022-06-02 | $14.28 | $14.28 | 72,000 | — | — |
| 2022-06-01 | $14.35 | $14.35 | 54,400 | — | — |
| 2022-05-31 | $13.94 | $13.94 | 111,100 | — | — |
| 2022-05-27 | $14.32 | $14.32 | 47,000 | — | — |
| 2022-05-26 | $13.78 | $13.78 | 132,900 | — | — |
| 2022-05-25 | $13.75 | $13.75 | 93,500 | — | — |
| 2022-05-24 | $13.75 | $13.75 | 63,800 | — | — |
| 2022-05-23 | $13.48 | $13.48 | 94,000 | — | — |
| 2022-05-20 | $13.43 | $13.43 | 66,500 | — | — |
| 2022-05-19 | $13.58 | $13.58 | 129,900 | — | — |
| 2022-05-18 | $14.45 | $14.45 | 131,800 | — | — |
| 2022-05-17 | $14.20 | $14.20 | 87,000 | — | — |
| 2022-05-16 | $13.61 | $13.61 | 81,700 | — | — |
| 2022-05-13 | $13.63 | $13.63 | 149,000 | — | — |
| 2022-05-12 | $13.57 | $13.57 | 187,800 | — | — |
| 2022-05-11 | $13.75 | $13.75 | 164,200 | — | — |
| 2022-05-10 | $17.77 | $17.77 | 47,800 | — | — |
| 2022-05-09 | $18.20 | $18.20 | 37,700 | — | — |
| 2022-05-06 | $18.30 | $18.30 | 58,100 | — | — |
| 2022-05-05 | $18.64 | $18.64 | 48,400 | — | — |
| 2022-05-04 | $18.96 | $18.96 | 36,600 | — | — |
| 2022-05-03 | $18.70 | $18.70 | 89,300 | — | — |
| 2022-05-02 | $19.48 | $19.48 | 44,600 | — | — |
| 2022-04-29 | $19.44 | $19.44 | 57,800 | — | — |
| 2022-04-28 | $20.57 | $20.57 | 53,400 | — | — |
| 2022-04-27 | $20.48 | $20.48 | 42,800 | — | — |
| 2022-04-26 | $20.44 | $20.44 | 35,100 | — | — |
| 2022-04-25 | $21.00 | $21.00 | 36,700 | — | — |
| 2022-04-22 | $20.76 | $20.76 | 36,800 | — | — |
| 2022-04-21 | $21.05 | $21.05 | 29,300 | — | — |
| 2022-04-20 | $21.88 | $21.88 | 42,300 | — | — |
| 2022-04-19 | $21.86 | $21.86 | 47,900 | — | — |
| 2022-04-18 | $21.95 | $21.95 | 42,600 | — | — |
| 2022-04-14 | $21.90 | $21.90 | 36,600 | — | — |
| 2022-04-13 | $22.00 | $22.00 | 28,400 | — | — |
| 2022-04-12 | $21.90 | $21.90 | 46,200 | — | — |
| 2022-04-11 | $21.68 | $21.68 | 46,300 | — | — |
| 2022-04-08 | $21.90 | $21.90 | 35,300 | — | — |
| 2022-04-07 | $21.84 | $21.84 | 46,600 | — | — |
| 2022-04-06 | $21.54 | $21.54 | 68,100 | — | — |
| 2022-04-05 | $21.63 | $21.63 | 53,400 | — | — |
| 2022-04-04 | $22.00 | $22.00 | 69,700 | — | — |
| 2022-04-01 | $22.11 | $22.11 | 80,900 | — | — |
| 2022-03-31 | $21.24 | $21.24 | 72,700 | — | — |
| 2022-03-30 | $21.58 | $21.58 | 51,900 | — | — |
| 2022-03-29 | $22.05 | $22.05 | 123,500 | — | — |
| 2022-03-28 | $22.78 | $22.78 | 72,800 | — | — |
| 2022-03-25 | $23.45 | $23.45 | 89,300 | — | — |
| 2022-03-24 | $23.00 | $23.00 | 82,100 | — | — |
| 2022-03-23 | $23.05 | $23.05 | 50,200 | — | — |
| 2022-03-22 | $23.65 | $23.65 | 69,000 | — | — |
| 2022-03-21 | $23.88 | $23.88 | 72,400 | — | — |
| 2022-03-18 | $23.52 | $23.52 | 156,000 | — | — |
| 2022-03-17 | $23.33 | $23.33 | 36,200 | — | — |
| 2022-03-16 | $22.78 | $22.78 | 59,000 | — | — |
| 2022-03-15 | $22.22 | $22.22 | 80,900 | — | — |
| 2022-03-14 | $22.59 | $22.59 | 87,000 | — | — |
| 2022-03-11 | $22.00 | $22.00 | 74,500 | — | — |
| 2022-03-10 | $21.63 | $21.63 | 39,000 | — | — |
| 2022-03-09 | $21.33 | $21.33 | 184,700 | — | — |
| 2022-03-08 | $20.85 | $20.85 | 129,300 | — | — |
| 2022-03-07 | $20.66 | $20.66 | 150,900 | — | — |
| 2022-03-04 | $19.67 | $19.67 | 83,800 | — | — |
| 2022-03-03 | $20.91 | $20.91 | 81,200 | — | — |
| 2022-03-02 | $20.94 | $20.94 | 83,400 | — | — |
| 2022-03-01 | $20.25 | $20.25 | 102,700 | — | — |
| 2022-02-28 | $19.96 | $19.96 | 93,300 | — | — |
| 2022-02-25 | $19.78 | $19.78 | 66,800 | — | — |
| 2022-02-24 | $18.84 | $18.84 | 97,400 | — | — |
| 2022-02-23 | $18.05 | $18.05 | 67,300 | — | — |
| 2022-02-22 | $18.23 | $18.23 | 66,300 | — | — |
| 2022-02-18 | $18.67 | $18.67 | 81,800 | — | — |
| 2022-02-17 | $18.21 | $18.21 | 126,300 | — | — |
| 2022-02-16 | $18.02 | $18.02 | 51,100 | — | — |
| 2022-02-15 | $17.67 | $17.67 | 95,400 | — | — |
| 2022-02-14 | $17.30 | $17.30 | 87,400 | — | — |
| 2022-02-11 | $17.60 | $17.60 | 72,200 | — | — |
| 2022-02-10 | $17.74 | $17.74 | 153,200 | — | — |
| 2022-02-09 | $19.58 | $19.58 | 82,700 | — | — |
| 2022-02-08 | $20.49 | $20.49 | 37,700 | — | — |
| 2022-02-07 | $19.90 | $19.90 | 44,800 | — | — |
| 2022-02-04 | $19.92 | $19.92 | 74,000 | — | — |
| 2022-02-03 | $19.98 | $19.98 | 48,200 | — | — |
| 2022-02-02 | $20.87 | $20.87 | 40,500 | — | — |
| 2022-02-01 | $21.48 | $21.48 | 52,100 | — | — |
| 2022-01-31 | $21.39 | $21.39 | 50,100 | — | — |
| 2022-01-28 | $21.07 | $21.07 | 84,600 | — | — |
| 2022-01-27 | $20.46 | $20.46 | 64,600 | — | — |
| 2022-01-26 | $20.70 | $20.70 | 43,800 | — | — |
| 2022-01-25 | $20.78 | $20.78 | 58,800 | — | — |
| 2022-01-24 | $21.02 | $21.02 | 63,400 | — | — |
| 2022-01-21 | $20.23 | $20.23 | 136,200 | — | — |
| 2022-01-20 | $20.50 | $20.50 | 159,000 | — | — |
| 2022-01-19 | $20.22 | $20.22 | 49,400 | — | — |
| 2022-01-18 | $21.45 | $21.45 | 67,100 | — | — |
| 2022-01-14 | $22.60 | $22.60 | 39,000 | — | — |
| 2022-01-13 | $22.50 | $22.50 | 59,400 | — | — |
| 2022-01-12 | $21.89 | $21.89 | 89,400 | — | — |
| 2022-01-11 | $22.67 | $22.67 | 58,300 | — | — |
| 2022-01-10 | $23.02 | $23.02 | 53,400 | — | — |
| 2022-01-07 | $22.98 | $22.98 | 38,400 | — | — |
| 2022-01-06 | $23.18 | $23.18 | 32,400 | — | — |
| 2022-01-05 | $23.26 | $23.26 | 72,900 | — | — |
| 2022-01-04 | $23.47 | $23.47 | 52,900 | — | — |
| 2022-01-03 | $23.01 | $23.01 | 53,400 | — | — |